NASDAQ:RFIL
RF Industries Stock Price (Quote)
$2.95
+0.0500 (+1.72%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.86 | $3.08 | Friday, 3rd May 2024 RFIL stock ended at $2.95. This is 1.72% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.75% from a day low at $2.91 to a day high of $2.99. |
| 90 days | $2.86 | $3.49 | |
| 52 weeks | $2.51 | $5.07 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $4.60 | $4.79 | $4.59 | $4.78 | 5 168 |
| Jun 09, 2023 | $4.63 | $4.67 | $4.54 | $4.55 | 5 504 |
| Jun 08, 2023 | $4.59 | $4.70 | $4.55 | $4.70 | 2 607 |
| Jun 07, 2023 | $4.56 | $4.78 | $4.42 | $4.78 | 5 025 |
| Jun 06, 2023 | $4.42 | $4.58 | $4.42 | $4.48 | 1 170 |
| Jun 05, 2023 | $4.49 | $4.50 | $4.38 | $4.40 | 2 566 |
| Jun 02, 2023 | $4.46 | $4.52 | $4.39 | $4.49 | 6 016 |
| Jun 01, 2023 | $4.43 | $4.61 | $4.43 | $4.47 | 2 971 |
| May 31, 2023 | $4.76 | $4.76 | $4.42 | $4.44 | 2 405 |
| May 30, 2023 | $4.52 | $4.86 | $4.52 | $4.77 | 4 739 |
| May 26, 2023 | $4.50 | $4.70 | $4.32 | $4.50 | 8 340 |
| May 25, 2023 | $4.41 | $4.76 | $4.37 | $4.40 | 4 609 |
| May 24, 2023 | $4.26 | $4.48 | $4.12 | $4.46 | 35 637 |
| May 23, 2023 | $4.03 | $4.09 | $3.99 | $4.06 | 3 561 |
| May 22, 2023 | $4.01 | $4.03 | $3.98 | $3.98 | 4 881 |
| May 19, 2023 | $3.98 | $3.99 | $3.98 | $3.98 | 360 |
| May 18, 2023 | $4.00 | $4.00 | $3.94 | $3.97 | 2 285 |
| May 17, 2023 | $3.87 | $4.03 | $3.87 | $4.03 | 3 159 |
| May 16, 2023 | $3.97 | $3.98 | $3.84 | $3.94 | 13 398 |
| May 15, 2023 | $3.78 | $4.00 | $3.78 | $3.87 | 4 071 |
| May 12, 2023 | $4.01 | $4.01 | $3.92 | $3.94 | 2 001 |
| May 11, 2023 | $4.00 | $4.00 | $3.90 | $3.99 | 7 066 |
| May 10, 2023 | $3.89 | $3.97 | $3.89 | $3.96 | 2 634 |
| May 09, 2023 | $4.00 | $4.00 | $3.93 | $3.98 | 7 225 |
| May 08, 2023 | $3.91 | $3.98 | $3.82 | $3.98 | 1 197 |
